Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PINSIn the Money | $30.55In the Money | $33.80In the Money | $29.21In the Money | $0.00In the Money | ---In the Money | 73In the Money | PINSOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,285Out of the Money | |
PINSIn the Money | $28.85In the Money | $31.15In the Money | $26.10In the Money | $0.00In the Money | ---In the Money | 152In the Money | PINSOut of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 86Out of the Money | 2,649Out of the Money | |
PINSIn the Money | $25.70In the Money | $28.35In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 194In the Money | PINSOut of the Money | $0.12Out of the Money | $0.34Out of the Money | $0.14Out of the Money | $0.02Out of the Money | 1Out of the Money | 2,963Out of the Money | |
PINSIn the Money | $23.15In the Money | $25.05In the Money | $23.58In the Money | $0.00In the Money | ---In the Money | 533In the Money | PINSOut of the Money | $0.15Out of the Money | $0.50Out of the Money | $0.17Out of the Money | $-0.03Out of the Money | 2Out of the Money | 16,165Out of the Money | |
PINSIn the Money | $20.90In the Money | $23.95In the Money | $21.80In the Money | $0.65In the Money | 5In the Money | 569In the Money | PINSOut of the Money | $0.21Out of the Money | $0.50Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,783Out of the Money | |
PINSIn the Money | $20.10In the Money | $21.35In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 961In the Money | PINSOut of the Money | $0.15Out of the Money | $0.58Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 17,047Out of the Money | |
PINSIn the Money | $17.00In the Money | $18.95In the Money | $16.64In the Money | $0.00In the Money | ---In the Money | 2,482In the Money | PINSOut of the Money | $0.44Out of the Money | $0.50Out of the Money | $0.50Out of the Money | $-0.05Out of the Money | 1Out of the Money | 2,823Out of the Money | |
PINSIn the Money | $14.75In the Money | $15.95In the Money | $15.84In the Money | $2.64In the Money | 2In the Money | 3,269In the Money | PINSOut of the Money | $0.69Out of the Money | $0.73Out of the Money | $0.74Out of the Money | $-0.08Out of the Money | 12Out of the Money | 5,538Out of the Money | |
PINSIn the Money | $14.00In the Money | $15.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut of the Money | $0.81Out of the Money | $0.88Out of the Money | $1.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | |
PINSIn the Money | $12.70In the Money | $13.85In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 3,379In the Money | PINSOut of the Money | $1.04Out of the Money | $1.10Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,820Out of the Money | |
PINSIn the Money | $11.55In the Money | $12.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PINSOut of the Money | $1.31Out of the Money | $1.38Out of the Money | $1.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
PINSIn the Money | $11.70In the Money | $11.90In the Money | $11.62In the Money | $1.28In the Money | 26In the Money | 5,001In the Money | PINSOut of the Money | $1.53Out of the Money | $1.61Out of the Money | $1.57Out of the Money | $-0.24Out of the Money | 4Out of the Money | 6,703Out of the Money | |
PINSIn the Money | $11.00In the Money | $11.15In the Money | $9.43In the Money | $0.00In the Money | ---In the Money | 53In the Money | PINSOut of the Money | $1.76Out of the Money | $1.83Out of the Money | $2.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
PINSIn the Money | $9.95In the Money | $10.10In the Money | $10.00In the Money | $1.39In the Money | 16In the Money | 6,478In the Money | PINSOut of the Money | $2.17Out of the Money | $2.44Out of the Money | $2.22Out of the Money | $-0.69Out of the Money | 1Out of the Money | 4,842Out of the Money | |
PINSIn the Money | $8.95In the Money | $9.10In the Money | $7.98In the Money | $0.00In the Money | ---In the Money | 19In the Money | PINSOut of the Money | $2.63Out of the Money | $2.71Out of the Money | $3.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 208Out of the Money | |
PINSIn the Money | $8.15In the Money | $9.00In the Money | $8.28In the Money | $1.08In the Money | 36In the Money | 13,221In the Money | PINSOut of the Money | $2.98Out of the Money | $3.10Out of the Money | $3.10Out of the Money | $-0.90Out of the Money | 3Out of the Money | 2,400Out of the Money | |
PINSIn the Money | $7.70In the Money | $7.85In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 61In the Money | PINSOut of the Money | $3.35Out of the Money | $3.45Out of the Money | $3.50Out of the Money | $-0.70Out of the Money | 2Out of the Money | 129Out of the Money | |
PINSIn the Money | $7.15In the Money | $7.30In the Money | $7.25In the Money | $1.15In the Money | 108In the Money | 11,587In the Money | PINSNear the Money | $3.75Near the Money | $4.00Near the Money | $4.90Near the Money | $0.00Near the Money | ---Near the Money | 1,195Near the Money | |
PINSIn the Money | $6.60In the Money | $6.75In the Money | $6.60In the Money | $1.18In the Money | 15In the Money | 138In the Money | PINSNear the Money | $4.20Near the Money | $4.30Near the Money | $5.00Near the Money | $0.00Near the Money | ---Near the Money | 228Near the Money | |
PINSUnderlying issue's last price | $6.10Underlying issue's last price | $6.25Underlying issue's last price | $5.97Underlying issue's last price | $1.52Underlying issue's last price | 6Underlying issue's last price | 84Underlying issue's last price | Filter Table By Strike Price of$44.00Underlying issue's last price | PINSUnderlying issue's last price | $4.65Underlying issue's last price | $4.80Underlying issue's last price | $5.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 438Underlying issue's last price |
PINSNear the Money | $5.60Near the Money | $5.75Near the Money | $5.46Near the Money | $0.86Near the Money | 16Near the Money | 2,501Near the Money | PINSIn the Money | $5.20In the Money | $5.30In the Money | $5.20In the Money | $-0.83In the Money | 1In the Money | 1,146In the Money | |
PINSNear the Money | $5.15Near the Money | $5.30Near the Money | $4.20Near the Money | $0.00Near the Money | ---Near the Money | 762Near the Money | PINSIn the Money | $5.70In the Money | $5.85In the Money | $6.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
PINSNear the Money | $4.75Near the Money | $5.30Near the Money | $4.45Near the Money | $1.30Near the Money | 2Near the Money | 951Near the Money | PINSIn the Money | $6.25In the Money | $6.40In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 393In the Money | |
PINSOut of the Money | $4.35Out of the Money | $4.45Out of the Money | $2.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 269Out of the Money | PINSIn the Money | $6.85In the Money | $7.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $2.89Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | PINSIn the Money | $7.50In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PINSOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.70Out of the Money | $1.02Out of the Money | 5Out of the Money | 3,154Out of the Money | PINSIn the Money | $8.15In the Money | $8.30In the Money | $8.85In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
PINSOut of the Money | $2.28Out of the Money | $2.39Out of the Money | $2.31Out of the Money | $0.55Out of the Money | 1Out of the Money | 1,872Out of the Money | PINSIn the Money | $11.85In the Money | $12.05In the Money | $14.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PINSOut of the Money | $1.40Out of the Money | $1.51Out of the Money | $1.50Out of the Money | $0.40Out of the Money | 20Out of the Money | 1,980Out of the Money | PINSIn the Money | $15.15In the Money | $16.35In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 107In the Money |